Ssial Food Inc (XKON:236030)
South Korea
· Delayed Price · Currency is KRW 1,599.00
-1.00 (-0.06%)
At close: Dec 5, 2025
Ssial Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.06% | 2 |
| Dec 4, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 1 |
| Dec 3, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.06% | 2 |
| Dec 2, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Dec 1, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.06% | 2 |
| Nov 27, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 3 |
| Nov 26, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | -5.83% | 12 |
| Nov 25, 2025 | 1,599.00 | 1,699.00 | 1,599.00 | 1,699.00 | 1,699.00 | 6.19% | 192 |
| Nov 24, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 6.67% | 12 |
| Nov 21, 2025 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 7.14% | 11 |
| Nov 20, 2025 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | -6.60% | 22 |
| Nov 19, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.07% | 3 |
| Nov 18, 2025 | 1,300.00 | 1,498.00 | 1,300.00 | 1,498.00 | 1,498.00 | -0.13% | 11 |
| Nov 17, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 5 |
| Nov 14, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3.45% | 2 |
| Nov 13, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.01% | 3 |
| Nov 12, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - | 2 |
| Nov 11, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.33% | 3 |
| Nov 10, 2025 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 7.14% | 12 |
| Nov 7, 2025 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 7.69% | 12 |
| Nov 6, 2025 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | -3.63% | 502 |
| Nov 5, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 7.92% | 2 |
| Nov 4, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.85% | 2 |
| Nov 3, 2025 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 8.33% | 12 |
| Oct 31, 2025 | 1,000.00 | 1,200.00 | 1,000.00 | 1,200.00 | 1,200.00 | 9.09% | 312 |
| Oct 30, 2025 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | -5.17% | 20 |
| Oct 29, 2025 | 1,199.00 | 1,199.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1.05% | 7 |
| Oct 28, 2025 | 1,030.00 | 1,200.00 | 1,030.00 | 1,148.00 | 1,148.00 | - | 413 |
| Oct 27, 2025 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.09% | 2 |
| Oct 24, 2025 | 1,020.00 | 1,149.00 | 1,020.00 | 1,149.00 | 1,149.00 | 4.45% | 1,201 |
| Oct 23, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 10 |
| Oct 22, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 2 |
| Oct 21, 2025 | 1,020.00 | 1,100.00 | 1,020.00 | 1,100.00 | 1,100.00 | -8.33% | 454 |
| Oct 20, 2025 | 1,199.00 | 1,200.00 | 1,000.00 | 1,200.00 | 1,200.00 | 4.35% | 14 |
| Oct 17, 2025 | 1,100.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 4.64% | 15 |
| Oct 16, 2025 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 4.67% | 1 |
| Oct 15, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 1 |
| Oct 14, 2025 | 999.00 | 1,050.00 | 999.00 | 1,050.00 | 1,050.00 | 5.00% | 122 |
| Oct 13, 2025 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 0.10% | 405 |
| Oct 10, 2025 | 900.00 | 999.00 | 900.00 | 999.00 | 999.00 | 11.00% | 1,900 |
| Oct 2, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 10 |
| Oct 1, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 2 |
| Sep 30, 2025 | 1,000.00 | 1,000.00 | 900.00 | 900.00 | 900.00 | -10.00% | 701 |
| Sep 29, 2025 | 849.00 | 1,000.00 | 849.00 | 1,000.00 | 1,000.00 | 0.20% | 4 |
| Sep 26, 2025 | 900.00 | 998.00 | 900.00 | 998.00 | 998.00 | -0.20% | 101 |
| Sep 25, 2025 | 850.00 | 1,000.00 | 850.00 | 1,000.00 | 1,000.00 | - | 22 |
| Sep 24, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 8.70% | 10 |
| Sep 23, 2025 | 849.00 | 920.00 | 849.00 | 920.00 | 920.00 | -7.82% | 111 |
| Sep 22, 2025 | 927.00 | 999.00 | 927.00 | 998.00 | 998.00 | -8.44% | 14 |
| Sep 19, 2025 | 1,000.00 | 1,090.00 | 1,000.00 | 1,090.00 | 1,090.00 | 9.00% | 12 |
| Sep 18, 2025 | 900.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 11.11% | 11 |
| Sep 17, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 1 |
| Sep 16, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.22% | 1 |
| Sep 15, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - | 1 |
| Sep 12, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | -0.11% | 1 |
| Sep 10, 2025 | 765.00 | 899.00 | 765.00 | 899.00 | 899.00 | - | 2 |
| Sep 9, 2025 | 849.00 | 899.00 | 849.00 | 899.00 | 899.00 | -9.92% | 11 |
| Sep 8, 2025 | 1,000.00 | 1,000.00 | 900.00 | 998.00 | 998.00 | 10.89% | 5 |
| Sep 5, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.11% | 1 |
| Sep 4, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | -0.11% | 1 |
| Sep 3, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.11% | 5,010 |
| Aug 29, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | -0.11% | 1 |
| Aug 28, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.11% | 1 |
| Aug 27, 2025 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | 0.56% | 2 |
| Aug 26, 2025 | 800.00 | 895.00 | 800.00 | 894.00 | 894.00 | -0.67% | 23 |
| Aug 25, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.56% | 10 |
| Aug 22, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 1 |
| Aug 21, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.11% | 1 |
| Aug 20, 2025 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | -0.11% | 1 |
| Aug 19, 2025 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | -0.11% | 1 |
| Aug 18, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - | 1 |
| Aug 14, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - | 1 |
| Aug 13, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | -0.11% | 1 |
| Aug 12, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1.35% | 1 |
| Aug 11, 2025 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | -0.22% | 2 |
| Aug 8, 2025 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | - | 23 |
| Aug 7, 2025 | 890.00 | 890.00 | 889.00 | 889.00 | 889.00 | -0.11% | 3 |
| Aug 6, 2025 | 900.00 | 900.00 | 764.00 | 890.00 | 890.00 | -0.89% | 43 |
| Aug 5, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | -0.11% | 1 |
| Aug 4, 2025 | 765.00 | 900.00 | 765.00 | 899.00 | 899.00 | -0.11% | 312 |
| Aug 1, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.22% | 2 |
| Jul 31, 2025 | 900.00 | 900.00 | 800.00 | 898.00 | 898.00 | - | 21 |
| Jul 30, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | -0.11% | 1 |
| Jul 29, 2025 | 764.00 | 899.00 | 764.00 | 899.00 | 899.00 | 0.11% | 2 |
| Jul 28, 2025 | 700.00 | 898.00 | 700.00 | 898.00 | 898.00 | 9.51% | 528 |
| Jul 25, 2025 | 900.00 | 900.00 | 765.00 | 820.00 | 820.00 | -8.79% | 689 |
| Jul 24, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - | 1 |
| Jul 23, 2025 | 800.00 | 900.00 | 800.00 | 899.00 | 899.00 | 0.33% | 25 |
| Jul 22, 2025 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | - | 2 |
| Jul 21, 2025 | 900.00 | 900.00 | 764.00 | 896.00 | 896.00 | -0.22% | 622 |
| Jul 18, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | -0.11% | 2 |
| Jul 16, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - | 3 |
| Jul 15, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | -0.11% | 5 |
| Jul 14, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 3 |
| Jul 11, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.11% | 2 |
| Jul 10, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0.11% | 2 |
| Jul 9, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - | 3 |
| Jul 8, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | -0.22% | 2 |
| Jul 7, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 2 |
| Jul 4, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.11% | 2 |